Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 16,53 | -1,47 | -8,17% | 18,00 | 18,0442 | 16,23 | 443.919 |
| 14 Feb 2025 | 18,00 | 0,00 | 0,00% | 18,70 | 18,70 | 17,35 | 356.875 |
| 13 Feb 2025 | 18,00 | 0,51 | 2,92% | 17,52 | 18,36 | 17,50 | 402.017 |
| 12 Feb 2025 | 17,49 | -1,37 | -7,26% | 19,44 | 19,44 | 17,3208 | 382.746 |
| 11 Feb 2025 | 18,86 | -0,14 | -0,74% | 19,52 | 19,6727 | 18,7066 | 344.023 |
| 08 Feb 2025 | 19,00 | -1,11 | -5,52% | 20,21 | 20,36 | 18,90 | 362.341 |
| 07 Feb 2025 | 20,11 | 0,11 | 0,55% | 20,25 | 21,25 | 19,61 | 386.961 |
| 06 Feb 2025 | 20,00 | -0,65 | -3,15% | 20,80 | 20,80 | 19,75 | 472.343 |
| 05 Feb 2025 | 20,65 | 0,73 | 3,66% | 21,00 | 21,06 | 20,10 | 442.762 |
| 04 Feb 2025 | 19,92 | -0,58 | -2,83% | 18,80 | 20,49 | 18,51 | 381.567 |
| 01 Feb 2025 | 20,50 | -0,97 | -4,52% | 21,02 | 22,8999 | 20,30 | 569.938 |
| 31 Gen 2025 | 21,47 | -1,18 | -5,21% | 22,22 | 23,00 | 20,90 | 404.579 |
| 30 Gen 2025 | 22,65 | -1,07 | -4,51% | 23,35 | 23,89 | 22,39 | 343.713 |
| 29 Gen 2025 | 23,72 | -1,80 | -7,05% | 25,50 | 26,12 | 23,20 | 447.582 |
| 28 Gen 2025 | 25,52 | -2,37 | -8,50% | 25,40 | 26,9099 | 24,15 | 601.109 |
| 25 Gen 2025 | 27,89 | -1,22 | -4,19% | 28,47 | 30,19 | 27,32 | 765.459 |
| 24 Gen 2025 | 29,11 | 0,00 | 0,00% | 29,11 | 29,11 | 29,11 | 0 |
| 23 Gen 2025 | 29,11 | -0,01 | -0,03% | 30,20 | 30,94 | 28,00 | 592.337 |
| 22 Gen 2025 | 29,12 | 2,35 | 8,78% | 25,10 | 29,7999 | 24,4001 | 1.301.660 |
| 18 Gen 2025 | 26,77 | -1,51 | -5,34% | 32,58 | 32,63 | 25,6902 | 2.307.905 |
| 17 Gen 2025 | 28,28 | 7,69 | 37,35% | 22,48 | 31,79 | 22,12 | 4.163.782 |
| 16 Gen 2025 | 20,59 | 2,54 | 14,07% | 24,74 | 25,41 | 20,08 | 1.318.938 |
| 15 Gen 2025 | 18,05 | 1,28 | 7,63% | 17,00 | 20,0585 | 16,81 | 717.452 |
| 14 Gen 2025 | 16,77 | -5,15 | -23,49% | 20,61 | 20,61 | 15,60 | 1.024.479 |
| 11 Gen 2025 | 21,92 | -2,69 | -10,93% | 25,84 | 25,84 | 21,60 | 796.192 |
| 09 Gen 2025 | 24,61 | -11,09 | -31,06% | 27,99 | 29,40 | 21,88 | 1.438.791 |
| 08 Gen 2025 | 35,70 | -3,30 | -8,46% | 39,16 | 39,48 | 35,21 | 534.479 |
| 07 Gen 2025 | 39,00 | -0,66 | -1,66% | 40,11 | 41,25 | 36,90 | 956.492 |
| 04 Gen 2025 | 39,66 | 1,64 | 4,31% | 39,99 | 45,45 | 36,90 | 1.209.010 |
| 03 Gen 2025 | 38,02 | -0,82 | -2,11% | 38,90 | 40,98 | 36,12 | 680.786 |
| 01 Gen 2025 | 38,84 | -4,48 | -10,34% | 44,89 | 45,32 | 37,73 | 594.868 |
| 31 Dic 2024 | 43,32 | 0,63 | 1,48% | 40,00 | 47,1066 | 35,14 | 1.196.794 |
| 28 Dic 2024 | 42,69 | -1,14 | -2,60% | 46,29 | 52,79 | 38,23 | 2.204.399 |
| 27 Dic 2024 | 43,83 | 14,70 | 50,46% | 29,27 | 44,48 | 28,00 | 1.760.730 |
| 24 Dic 2024 | 29,13 | -1,80 | -5,82% | 29,27 | 30,80 | 26,10 | 616.000 |
| 24 Dic 2024 | 30,93 | 0,43 | 1,41% | 31,5032 | 31,80 | 29,00 | 1.045.969 |
| 21 Dic 2024 | 30,50 | 3,57 | 13,26% | 24,7861 | 30,60 | 22,75 | 1.431.175 |
| 20 Dic 2024 | 26,93 | -10,07 | -27,22% | 38,12 | 39,00 | 23,65 | 1.584.238 |
| 19 Dic 2024 | 37,00 | 4,00 | 12,12% | 36,36 | 42,90 | 34,02 | 2.528.617 |
| 18 Dic 2024 | 33,00 | 6,55 | 24,76% | 28,05 | 33,00 | 24,50 | 2.530.813 |
| 17 Dic 2024 | 26,45 | 2,75 | 11,60% | 23,8805 | 27,80 | 22,64 | 1.150.197 |
| 14 Dic 2024 | 23,70 | -0,51 | -2,11% | 24,01 | 26,00 | 22,30 | 849.133 |
| 13 Dic 2024 | 24,21 | 0,27 | 1,13% | 24,38 | 30,9889 | 23,00 | 1.513.434 |
| 12 Dic 2024 | 23,94 | -2,80 | -10,47% | 28,555 | 28,93 | 22,00 | 958.799 |
| 11 Dic 2024 | 26,74 | 3,29 | 14,03% | 23,01 | 29,9117 | 22,7301 | 1.323.093 |
| 10 Dic 2024 | 23,45 | 0,61 | 2,67% | 25,35 | 25,49 | 22,07 | 570.224 |
| 07 Dic 2024 | 22,84 | 0,45 | 2,01% | 21,53 | 24,03 | 21,27 | 703.408 |
| 06 Dic 2024 | 22,39 | -1,81 | -7,48% | 23,615 | 23,6999 | 17,4144 | 1.438.834 |
| 05 Dic 2024 | 24,20 | -2,76 | -10,24% | 27,85 | 29,75 | 22,905 | 761.351 |
| 04 Dic 2024 | 26,96 | 5,34 | 24,70% | 23,50 | 27,81 | 20,27 | 975.283 |
| 03 Dic 2024 | 21,62 | 1,64 | 8,21% | 22,46 | 32,50 | 20,27 | 1.725.513 |
| 29 Nov 2024 | 19,98 | 2,08 | 11,62% | 18,20 | 20,08 | 16,90 | 442.341 |
| 28 Nov 2024 | 17,90 | 0,78 | 4,56% | 18,3119 | 19,24 | 16,3505 | 443.430 |
| 27 Nov 2024 | 17,12 | -0,61 | -3,44% | 15,03 | 20,5499 | 14,80 | 1.009.938 |
| 26 Nov 2024 | 17,73 | 4,81 | 37,23% | 14,95 | 20,93 | 14,95 | 2.744.815 |
| 23 Nov 2024 | 12,92 | 2,25 | 21,09% | 12,35 | 14,28 | 11,50 | 1.729.353 |
| 22 Nov 2024 | 10,67 | 3,33 | 45,37% | 7,70 | 10,90 | 7,4098 | 887.813 |
| 21 Nov 2024 | 7,34 | -0,05 | -0,68% | 7,67 | 8,15 | 7,12 | 131.614 |
| 20 Nov 2024 | 7,39 | -0,20 | -2,64% | 7,3445 | 7,62 | 7,09 | 94.466 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
